ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377220/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2055,140,2,7.31,504795192,249750,185.14,1915,2105,1905,2485,1341,1915,2020.99,0.71,0,2764,2005,1960,1886,1841,1767,1982,1863,28,570,100,1220,5,1,28310000,582,-2.30,1.16,12,0.88,-893.00,1775.00,2705,20240404,-24.03,1454,20240806,41.33,2225,-7.64,20250410,1732,18.65,20250401,2640,-22.16,20240415,1454,41.33,20240806,2.71,Y,377220,100,28 억,,200464,N,N,216,N,00,N
20250414,151153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2055,140,2,7.31,490414972,242738,179.94,1915,2105,1905,2485,1341,1915,2020.35,0.71,0,2366,2005,1960,1886,1841,1767,1982,1863,28,570,100,1220,5,1,28310000,582,-2.30,1.16,12,0.86,-893.00,1775.00,2705,20240404,-24.03,1454,20240806,41.33,2225,-7.64,20250410,1732,18.65,20250401,2640,-22.16,20240415,1454,41.33,20240806,2.71,Y,377220,100,28 억,,200464,N,N,0,N,00,N
20250414,141152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2060,145,2,7.57,471404480,233441,173.05,1915,2105,1905,2485,1341,1915,2019.37,0.71,0,-1989,2005,1960,1886,1841,1767,1982,1863,28,570,100,1220,5,1,28310000,583,-2.31,1.16,12,0.82,-893.00,1775.00,2705,20240404,-23.84,1454,20240806,41.68,2225,-7.42,20250410,1732,18.94,20250401,2640,-21.97,20240415,1454,41.68,20240806,2.71,Y,377220,100,28 억,,200464,N,N,0,N,00,N
20250414,131150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2015,100,2,5.22,425035974,210926,156.36,1915,2105,1905,2485,1341,1915,2015.10,0.71,0,-1876,2005,1960,1886,1841,1767,1982,1863,28,570,100,1220,5,1,28310000,570,-2.26,1.14,12,0.75,-893.00,1775.00,2705,20240404,-25.51,1454,20240806,38.58,2225,-9.44,20250410,1732,16.34,20250401,2640,-23.67,20240415,1454,38.58,20240806,2.71,Y,377220,100,28 억,,200464,N,N,0,N,00,N
20250414,121153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1961,46,2,2.40,73998722,38068,28.22,1915,1964,1905,2485,1341,1915,1943.86,0.71,0,-194,2005,1960,1886,1841,1767,1982,1863,28,570,100,1220,1,1,28310000,555,-2.20,1.10,12,0.13,-893.00,1775.00,2705,20240404,-27.50,1454,20240806,34.87,2225,-11.87,20250410,1732,13.22,20250401,2640,-25.72,20240415,1454,34.87,20240806,2.71,Y,377220,100,28 억,,200464,N,N,0,N,00,N
20250414,111146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1950,35,2,1.83,61438618,31652,23.46,1915,1953,1905,2485,1341,1915,1941.07,0.71,0,-803,2005,1960,1886,1841,1767,1982,1863,28,570,100,1220,1,1,28310000,552,-2.18,1.10,12,0.11,-893.00,1775.00,2705,20240404,-27.91,1454,20240806,34.11,2225,-12.36,20250410,1732,12.59,20250401,2640,-26.14,20240415,1454,34.11,20240806,2.71,Y,377220,100,28 억,,200464,N,N,0,N,00,N
20250414,101148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1950,35,2,1.83,34743087,17957,13.31,1915,1950,1905,2485,1341,1915,1934.79,0.71,0,-1635,2005,1960,1886,1841,1767,1982,1863,28,570,100,1220,1,1,28310000,552,-2.18,1.10,12,0.06,-893.00,1775.00,2705,20240404,-27.91,1454,20240806,34.11,2225,-12.36,20250410,1732,12.59,20250401,2640,-26.14,20240415,1454,34.11,20240806,2.71,Y,377220,100,28 억,,200464,N,N,0,N,00,N
20250414,091150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1923,8,2,0.42,15718500,8161,6.05,1915,1933,1905,2485,1341,1915,1926.05,0.71,0,-1432,2005,1960,1886,1841,1767,1982,1863,28,570,100,1220,1,1,28310000,544,-2.15,1.08,12,0.03,-893.00,1775.00,2705,20240404,-28.91,1454,20240806,32.26,2225,-13.57,20250410,1732,11.03,20250401,2640,-27.16,20240415,1454,32.26,20240806,2.71,Y,377220,100,28 억,,200464,N,N,0,N,00,N
20250411,161137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1915,95,2,5.22,250516464,134684,12.32,1820,1931,1812,2365,1274,1820,1860.03,0.67,0,10516,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,542,-2.14,1.08,12,0.48,-893.00,1775.00,2705,20240404,-29.21,1454,20240806,31.71,2225,-13.93,20250410,1732,10.57,20250401,2640,-27.46,20240415,1454,31.71,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
20250411,151148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1917,97,2,5.33,237978568,128116,11.72,1820,1931,1812,2365,1274,1820,1857.52,0.67,0,10696,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,543,-2.15,1.08,12,0.45,-893.00,1775.00,2705,20240404,-29.13,1454,20240806,31.84,2225,-13.84,20250410,1732,10.68,20250401,2640,-27.39,20240415,1454,31.84,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
20250411,141146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1910,90,2,4.95,194288828,105324,9.63,1820,1910,1812,2365,1274,1820,1844.68,0.67,0,8842,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,541,-2.14,1.08,12,0.37,-893.00,1775.00,2705,20240404,-29.39,1454,20240806,31.36,2225,-14.16,20250410,1732,10.28,20250401,2640,-27.65,20240415,1454,31.36,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161143 57 100.00 KOSDAQ 음식료·담배 N N N N N 2055 140 2 7.31 504795192 249750 185.14 1915 2105 1905 2485 1341 1915 2020.99 0.71 0 2764 2005 1960 1886 1841 1767 1982 1863 28 570 100 1220 5 1 28310000 582 -2.30 1.16 12 0.88 -893.00 1775.00 2705 20240404 -24.03 1454 20240806 41.33 2225 -7.64 20250410 1732 18.65 20250401 2640 -22.16 20240415 1454 41.33 20240806 2.71 Y 377220 100 28 억 200464 N N 216 N 00 N
3 20250414 151153 57 100.00 KOSDAQ 음식료·담배 N N N N N 2055 140 2 7.31 490414972 242738 179.94 1915 2105 1905 2485 1341 1915 2020.35 0.71 0 2366 2005 1960 1886 1841 1767 1982 1863 28 570 100 1220 5 1 28310000 582 -2.30 1.16 12 0.86 -893.00 1775.00 2705 20240404 -24.03 1454 20240806 41.33 2225 -7.64 20250410 1732 18.65 20250401 2640 -22.16 20240415 1454 41.33 20240806 2.71 Y 377220 100 28 억 200464 N N 0 N 00 N
4 20250414 141152 57 100.00 KOSDAQ 음식료·담배 N N N N N 2060 145 2 7.57 471404480 233441 173.05 1915 2105 1905 2485 1341 1915 2019.37 0.71 0 -1989 2005 1960 1886 1841 1767 1982 1863 28 570 100 1220 5 1 28310000 583 -2.31 1.16 12 0.82 -893.00 1775.00 2705 20240404 -23.84 1454 20240806 41.68 2225 -7.42 20250410 1732 18.94 20250401 2640 -21.97 20240415 1454 41.68 20240806 2.71 Y 377220 100 28 억 200464 N N 0 N 00 N
5 20250414 131150 57 100.00 KOSDAQ 음식료·담배 N N N N N 2015 100 2 5.22 425035974 210926 156.36 1915 2105 1905 2485 1341 1915 2015.10 0.71 0 -1876 2005 1960 1886 1841 1767 1982 1863 28 570 100 1220 5 1 28310000 570 -2.26 1.14 12 0.75 -893.00 1775.00 2705 20240404 -25.51 1454 20240806 38.58 2225 -9.44 20250410 1732 16.34 20250401 2640 -23.67 20240415 1454 38.58 20240806 2.71 Y 377220 100 28 억 200464 N N 0 N 00 N
6 20250414 121153 57 100.00 KOSDAQ 음식료·담배 N N N N N 1961 46 2 2.40 73998722 38068 28.22 1915 1964 1905 2485 1341 1915 1943.86 0.71 0 -194 2005 1960 1886 1841 1767 1982 1863 28 570 100 1220 1 1 28310000 555 -2.20 1.10 12 0.13 -893.00 1775.00 2705 20240404 -27.50 1454 20240806 34.87 2225 -11.87 20250410 1732 13.22 20250401 2640 -25.72 20240415 1454 34.87 20240806 2.71 Y 377220 100 28 억 200464 N N 0 N 00 N
7 20250414 111146 57 100.00 KOSDAQ 음식료·담배 N N N N N 1950 35 2 1.83 61438618 31652 23.46 1915 1953 1905 2485 1341 1915 1941.07 0.71 0 -803 2005 1960 1886 1841 1767 1982 1863 28 570 100 1220 1 1 28310000 552 -2.18 1.10 12 0.11 -893.00 1775.00 2705 20240404 -27.91 1454 20240806 34.11 2225 -12.36 20250410 1732 12.59 20250401 2640 -26.14 20240415 1454 34.11 20240806 2.71 Y 377220 100 28 억 200464 N N 0 N 00 N
8 20250414 101148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1950 35 2 1.83 34743087 17957 13.31 1915 1950 1905 2485 1341 1915 1934.79 0.71 0 -1635 2005 1960 1886 1841 1767 1982 1863 28 570 100 1220 1 1 28310000 552 -2.18 1.10 12 0.06 -893.00 1775.00 2705 20240404 -27.91 1454 20240806 34.11 2225 -12.36 20250410 1732 12.59 20250401 2640 -26.14 20240415 1454 34.11 20240806 2.71 Y 377220 100 28 억 200464 N N 0 N 00 N
9 20250414 091150 57 100.00 KOSDAQ 음식료·담배 N N N N N 1923 8 2 0.42 15718500 8161 6.05 1915 1933 1905 2485 1341 1915 1926.05 0.71 0 -1432 2005 1960 1886 1841 1767 1982 1863 28 570 100 1220 1 1 28310000 544 -2.15 1.08 12 0.03 -893.00 1775.00 2705 20240404 -28.91 1454 20240806 32.26 2225 -13.57 20250410 1732 11.03 20250401 2640 -27.16 20240415 1454 32.26 20240806 2.71 Y 377220 100 28 억 200464 N N 0 N 00 N
10 20250411 161137 57 100.00 KOSDAQ 음식료·담배 N N N N N 1915 95 2 5.22 250516464 134684 12.32 1820 1931 1812 2365 1274 1820 1860.03 0.67 0 10516 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 542 -2.14 1.08 12 0.48 -893.00 1775.00 2705 20240404 -29.21 1454 20240806 31.71 2225 -13.93 20250410 1732 10.57 20250401 2640 -27.46 20240415 1454 31.71 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N
11 20250411 151148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1917 97 2 5.33 237978568 128116 11.72 1820 1931 1812 2365 1274 1820 1857.52 0.67 0 10696 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 543 -2.15 1.08 12 0.45 -893.00 1775.00 2705 20240404 -29.13 1454 20240806 31.84 2225 -13.84 20250410 1732 10.68 20250401 2640 -27.39 20240415 1454 31.84 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N
12 20250411 141146 57 100.00 KOSDAQ 음식료·담배 N N N N N 1910 90 2 4.95 194288828 105324 9.63 1820 1910 1812 2365 1274 1820 1844.68 0.67 0 8842 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 541 -2.14 1.08 12 0.37 -893.00 1775.00 2705 20240404 -29.39 1454 20240806 31.36 2225 -14.16 20250410 1732 10.28 20250401 2640 -27.65 20240415 1454 31.36 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N